Rhinebeck Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	12.05	12.05	11.79	11.79	11.79	-1.67%	8,629
Jul 9, 2025	11.88	12.00	11.81	11.99	11.99	1.35%	10,272
Jul 8, 2025	12.02	12.15	11.82	11.83	11.83	-0.59%	33,052
Jul 7, 2025	12.04	12.14	11.90	11.90	11.90	-0.67%	15,270
Jul 3, 2025	11.93	11.98	11.91	11.98	11.98	0.59%	2,300
Jul 2, 2025	12.00	12.00	11.87	11.91	11.91	0.42%	6,895
Jul 1, 2025	11.68	12.07	11.68	11.86	11.86	1.11%	16,776
Jun 30, 2025	12.00	12.09	11.72	11.73	11.73	-2.17%	30,674
Jun 27, 2025	11.96	12.09	11.86	11.99	11.99	-0.83%	467,439
Jun 26, 2025	11.80	12.19	11.66	12.09	12.09	0.83%	20,545
Jun 25, 2025	12.03	12.13	11.39	11.99	11.99	-	21,597
Jun 24, 2025	11.82	12.18	11.80	11.99	11.99	3.01%	6,757
Jun 23, 2025	11.92	11.95	11.52	11.64	11.64	0.95%	26,203
Jun 20, 2025	12.15	12.39	11.31	11.53	11.53	-5.80%	95,917
Jun 18, 2025	12.00	12.24	11.91	12.24	12.24	1.16%	24,384
Jun 17, 2025	12.30	12.40	12.00	12.10	12.10	-1.63%	42,506
Jun 16, 2025	12.51	12.51	12.24	12.30	12.30	-0.89%	14,016
Jun 13, 2025	12.31	12.51	12.31	12.41	12.41	0.08%	24,263
Jun 12, 2025	12.19	12.73	11.95	12.40	12.40	2.31%	45,256
Jun 11, 2025	11.52	12.34	11.52	12.12	12.12	4.84%	69,669
Jun 10, 2025	11.51	11.71	11.41	11.56	11.56	-	8,240
Jun 9, 2025	11.74	11.74	11.50	11.56	11.56	-1.45%	3,668
Jun 6, 2025	11.61	11.74	11.61	11.73	11.73	-0.09%	5,572
Jun 5, 2025	11.54	11.74	11.54	11.74	11.74	1.21%	10,361
Jun 4, 2025	11.59	11.74	11.59	11.60	11.60	-0.60%	6,600
Jun 3, 2025	11.64	11.74	11.53	11.67	11.67	0.60%	14,060
Jun 2, 2025	11.67	11.69	11.51	11.60	11.60	0.17%	6,839
May 30, 2025	11.70	11.70	11.50	11.58	11.58	-1.14%	10,687
May 29, 2025	11.33	11.75	11.33	11.71	11.71	1.85%	16,453
May 28, 2025	11.51	11.56	11.45	11.50	11.50	-0.52%	8,331
May 27, 2025	11.25	11.56	11.21	11.56	11.56	3.12%	34,765
May 23, 2025	10.90	11.21	10.75	11.21	11.21	2.37%	7,436
May 22, 2025	11.25	11.25	10.95	10.95	10.95	-2.06%	8,828
May 21, 2025	11.02	11.19	10.94	11.18	11.18	1.73%	3,113
May 20, 2025	11.01	11.01	10.94	10.99	10.99	0.83%	2,905
May 19, 2025	11.03	11.03	10.89	10.90	10.90	-0.46%	1,694
May 16, 2025	11.09	11.10	10.88	10.95	10.95	-0.36%	11,833
May 15, 2025	10.94	11.05	10.94	10.99	10.99	0.46%	7,569
May 14, 2025	11.13	11.14	10.93	10.94	10.94	-0.55%	5,904
May 13, 2025	11.03	11.12	11.00	11.00	11.00	-1.26%	5,732
May 12, 2025	11.21	11.24	11.03	11.14	11.14	-0.27%	8,772
May 9, 2025	11.10	11.28	11.10	11.17	11.17	-0.98%	2,563
May 8, 2025	11.25	11.28	11.00	11.28	11.28	0.45%	7,502
May 7, 2025	11.28	11.28	11.23	11.23	11.23	0.45%	3,915
May 6, 2025	11.28	11.28	11.12	11.18	11.18	-0.97%	2,868
May 5, 2025	11.26	11.29	11.20	11.29	11.29	-1.14%	6,044
May 2, 2025	11.07	11.42	11.06	11.42	11.42	1.78%	13,734
May 1, 2025	10.90	11.53	10.80	11.22	11.22	2.94%	31,317
Apr 30, 2025	10.20	11.21	10.18	10.90	10.90	6.55%	66,895
Apr 29, 2025	10.23	10.23	10.23	10.23	10.23	0.39%	875